Senmiao Technology Ltd (NQ: AIHS )

0.4357 +0.0157 (+3.74%)
Streaming Delayed Price Updated: 10:38 AM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 0.3700 0.4600 0.3500 0.4200 70,824 +0.03(+6.84%)
Dec 06, 2023 0.4350 0.4661 0.3654 0.3931 42,920 -0.03(-6.63%)
Dec 05, 2023 0.3101 0.5440 0.3101 0.4210 227,519 +0.10(+31.56%)
Dec 04, 2023 0.2501 0.3398 0.2500 0.3200 91,495 +0.01(+3.19%)
Dec 01, 2023 0.3290 0.3573 0.3020 0.3101 16,706 -0.01(-2.79%)
Nov 30, 2023 0.3400 0.3400 0.3100 0.3190 10,372 -0.00(-0.53%)
Nov 29, 2023 0.3276 0.3500 0.3055 0.3207 12,390 +0.00(+0.19%)
Nov 28, 2023 0.3201 0.3500 0.3150 0.3201 6,833 -0.01(-3.00%)
Nov 27, 2023 0.3001 0.3456 0.3001 0.3300 26,286 +0.01(+3.13%)
Nov 24, 2023 0.2840 0.3200 0.2450 0.3200 56,314 +0.03(+11.50%)
Nov 22, 2023 0.2625 0.2870 0.2385 0.2870 13,895 +0.03(+10.98%)
Nov 21, 2023 0.2585 0.2600 0.2380 0.2586 12,328 +0.00(+1.41%)
Nov 20, 2023 0.2500 0.2579 0.2460 0.2550 35,180 +0.03(+14.35%)
Nov 17, 2023 0.2200 0.2500 0.2200 0.2230 10,824 +0.00(+0.90%)
Nov 16, 2023 0.2000 0.2400 0.2000 0.2210 59,696 +0.01(+5.19%)
Nov 15, 2023 0.2000 0.2500 0.2000 0.2101 36,944 +0.00(+0.05%)
Nov 14, 2023 0.2400 0.2416 0.2100 0.2100 7,358 -0.02(-7.98%)
Nov 13, 2023 0.2223 0.2300 0.2200 0.2282 7,916 -0.00(-1.25%)
Nov 10, 2023 0.2300 0.2440 0.2300 0.2311 3,744 +0.01(+5.05%)
Nov 09, 2023 0.2610 0.2669 0.2200 0.2200 29,800 -0.04(-13.79%)
Nov 08, 2023 0.2721 0.2721 0.2349 0.2552 35,644 -0.01(-4.92%)
Nov 07, 2023 0.2750 0.2800 0.2600 0.2684 5,657 -0.00(-0.48%)
Nov 06, 2023 0.2573 0.2799 0.2400 0.2697 20,067 +0.00(+1.74%)
Nov 03, 2023 0.2900 0.2900 0.2651 0.2651 16,595 -0.01(-3.98%)
Nov 02, 2023 0.2990 0.3000 0.2630 0.2761 13,764 -0.00(-1.39%)
Nov 01, 2023 0.2600 0.3000 0.2600 0.2800 4,531 +0.02(+5.94%)
Oct 31, 2023 0.3000 0.3100 0.2600 0.2643 35,406 -0.05(-15.02%)
Oct 30, 2023 0.3400 0.3412 0.3000 0.3110 15,059 -0.06(-15.92%)
Oct 27, 2023 0.3821 0.3821 0.3412 0.3699 1,490 +0.03(+8.41%)
Oct 26, 2023 0.3412 0.3412 0.3412 0.3412 657 -0.01(-2.29%)
Oct 25, 2023 0.3500 0.3608 0.3400 0.3492 5,049 -0.01(-3.22%)
Oct 24, 2023 0.3500 0.4222 0.3500 0.3608 3,088 -0.02(-6.02%)
Oct 23, 2023 0.3690 0.4000 0.3500 0.3839 7,681 +0.02(+4.46%)
Oct 20, 2023 0.3515 0.3950 0.3500 0.3675 17,427 -0.07(-16.10%)
Oct 18, 2023 0.4380 325 +0.01(+1.86%)
Oct 17, 2023 0.3900 0.4700 0.3701 0.4300 15,287 -0.01(-2.27%)
Oct 16, 2023 0.4200 0.4400 0.3900 0.4400 5,041 +0.04(+10.83%)
Oct 13, 2023 0.4100 0.4550 0.3900 0.3970 13,413 +0.00(+0.51%)
Oct 12, 2023 0.4200 0.4560 0.3950 0.3950 123,844 -0.02(-5.39%)
Oct 11, 2023 0.4765 0.4770 0.4175 0.4175 5,064 -0.03(-6.60%)
Oct 10, 2023 0.4765 0.4765 0.4330 0.4470 5,838 -0.02(-3.81%)
Oct 09, 2023 0.4600 0.4647 0.4401 0.4647 6,528 +0.01(+1.46%)
Oct 06, 2023 0.4790 0.4916 0.4575 0.4580 4,707 +0.01(+1.55%)
Oct 05, 2023 0.4800 0.4800 0.4510 0.4510 8,589 -0.02(-4.59%)
Oct 04, 2023 0.4815 0.4815 0.4511 0.4727 10,481 -0.01(-1.52%)
Oct 03, 2023 0.4800 0.4800 0.4530 0.4800 9,249 +0.03(+6.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.